AngloGold Ashanti Plc - ANG.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	141,969	138,000	138,000	141,969	136,929	1.12M
December 03, 2025	143,050	143,070	143,070	144,969	140,553	598,697
December 02, 2025	143,089	143,068	143,068	145,199	142,323	968,742
December 01, 2025	144,550	145,575	145,575	147,429	143,205	2.65M
November 28, 2025	145,000	144,534	144,534	145,284	141,700	2.03M
November 27, 2025	148,500	141,371	141,371	149,075	141,371	878,534
November 26, 2025	143,605	145,262	145,262	147,294	143,517	876,438
November 25, 2025	145,200	142,053	140,421.14	145,507	138,894	1.01M
November 24, 2025	138,600	139,900	139,901	140,966	135,344	2.25M
November 21, 2025	135,770	136,120	136,120	138,124	131,642	1.38M
November 20, 2025	140,999	143,288	143,288	144,360	138,457	1.16M
November 19, 2025	137,500	143,269	143,269	143,438	136,823	1.31M
November 18, 2025	131,829	135,001	135,001	136,571	129,635	1.07M
November 17, 2025	135,979	136,701	136,701	136,784	133,759	734,518
November 14, 2025	138,500	136,574	136,574	139,800	130,903	1.01M
November 13, 2025	145,700	141,949	141,949	148,700	141,570	1.54M
November 12, 2025	134,275	139,902	139,902	140,428	132,755	1.22M
November 11, 2025	127,752	132,645	132,645	133,972	126,416	1.35M
November 10, 2025	123,800	125,248	125,248	127,010	122,993	1.38M
November 07, 2025	118,100	118,584	118,583	121,536	117,403	938,436
November 06, 2025	116,257	120,211	120,211	120,612	116,257	793,193
November 05, 2025	111,900	115,160	115,162	115,500	110,102	1.2M
November 04, 2025	115,200	112,657	112,657	116,003	110,629	1.27M
November 03, 2025	117,941	117,312	117,312	120,385	115,996	662,132
October 31, 2025	118,000	120,104	120,104	121,307	117,642	993,637
October 30, 2025	114,800	118,001	118,001	119,343	114,094	1.45M
October 29, 2025	113,399	115,663	115,663	118,916	113,006	1.41M
October 28, 2025	105,050	112,051	112,051	112,155	104,326	2.07M
October 27, 2025	116,975	108,327	108,327	117,227	108,327	2.74M
October 24, 2025	116,800	118,760	118,760	119,335	114,199	842,631
October 23, 2025	114,810	117,208	117,208	117,942	114,136	974,700
October 22, 2025	118,501	112,733	112,733	123,879	108,194	4.65M
October 21, 2025	128,607	119,092	119,092	129,500	117,381	1.91M
October 20, 2025	127,800	128,749	128,749	129,710	123,411	1.48M
October 17, 2025	138,279	129,583	129,584	138,327	127,974	1.03M
October 16, 2025	129,998	135,758	135,758	136,060	128,989	820,422
October 15, 2025	129,789	128,525	128,525	131,250	125,210	2.13M
October 14, 2025	128,025	128,503	128,503	129,097	126,000	1.18M
October 13, 2025	126,162	128,001	128,001	130,335	126,162	884,098
October 10, 2025	123,441	123,244	123,243	124,097	119,627	2.04M
October 09, 2025	131,944	125,921	125,921	132,995	125,194	1.09M
October 08, 2025	131,000	131,650	131,649	133,165	129,775	1.04M
October 07, 2025	128,197	127,685	127,685	129,505	126,630	1.12M
October 06, 2025	128,000	129,351	129,351	130,614	127,656	1.11M
October 03, 2025	122,460	125,317	125,317	126,679	122,428	824,830
October 02, 2025	123,852	121,762	121,762	127,462	121,199	1.04M
October 01, 2025	120,995	123,681	123,681	125,614	119,516	1.29M
September 30, 2025	120,100	121,352	121,352	123,115	115,412	1.89M
September 29, 2025	120,000	118,080	118,080	121,904	117,834	1.35M
September 26, 2025	114,526	117,668	117,668	118,892	113,007	959,344
September 25, 2025	116,000	114,094	114,094	116,292	113,823	1.93M
September 23, 2025	120,000	119,075	119,075	120,725	116,250	1.26M
September 22, 2025	119,000	117,187	117,187	120,221	117,017	1.05M
September 19, 2025	111,112	114,901	114,901	115,146	110,695	1.43M
September 18, 2025	110,552	111,132	111,132	114,424	110,000	2.28M
September 17, 2025	112,900	114,169	114,169	114,557	111,301	557,765
September 16, 2025	117,322	114,199	114,199	117,914	113,564	1.18M
September 15, 2025	113,025	115,327	115,327	115,539	112,651	814,957
September 12, 2025	114,138	114,360	114,358	115,200	112,493	987,763
September 11, 2025	112,730	112,103	112,103	112,730	110,314	1.18M

AngloGold Ashanti Plc (ANG.JO) JNB